| 2026 |
| 04/03 | 833 | 849 | 825 | 833 | +0.12% | 10,900 | 274億7275万 | -5.98% |
| 04/02 | 821 | 832 | 818 | 832 | +2.09% | 11,300 | 274億3977万 | -6.41% |
| 04/01 | 836 | 839 | 791 | 815 | -0.97% | 36,600 | 268億7910万 | -8.73% |
| 03/31 | 821 | 833 | 820 | 823 | -1.56% | 10,600 | 271億4295万 | -8.25% |
| 03/30 | 814 | 836 | 814 | 836 | -4.35% | 28,400 | 275億7169万 | -7.32% |
| 03/27 | 880 | 886 | 874 | 874 | -0.57% | 14,800 | 288億2495万 | -3.43% |
| 03/26 | 884 | 888 | 875 | 879 | -0.57% | 10,300 | 289億8985万 | -3.19% |
| 03/25 | 881 | 891 | 877 | 884 | +0.34% | 9,700 | 291億5476万 | -2.86% |
| 03/24 | 906 | 906 | 874 | 881 | -1.23% | 10,600 | 290億5582万 | -3.4% |
| 03/23 | 881 | 910 | 872 | 892 | +0.68% | 12,800 | 294億1860万 | -2.3% |
| 03/19 | 888 | 894 | 884 | 886 | -1.23% | 6,200 | 292億2072万 | -3.17% |
| 03/18 | 890 | 897 | 882 | 897 | +1.01% | 9,100 | 295億8350万 | -2.18% |
| 03/17 | 886 | 891 | 878 | 888 | +0.45% | 6,600 | 292億8668万 | -3.27% |
| 03/16 | 883 | 889 | 876 | 884 | -0.9% | 8,500 | 291億5476万 | -3.91% |
| 03/13 | 890 | 894 | 884 | 892 | -0.45% | 8,300 | 294億1860万 | -3.15% |
| 03/12 | 905 | 917 | 896 | 896 | -1.97% | 12,400 | 295億5052万 | -2.82% |
| 03/11 | 917 | 919 | 911 | 914 | -0.65% | 7,000 | 301億4417万 | -0.98% |
| 03/10 | 907 | 920 | 888 | 920 | +0.99% | 14,200 | 303億4206万 | -0.33% |
| 03/09 | 903 | 911 | 866 | 911 | -0.76% | 14,400 | 300億4523万 | -1.3% |
| 03/06 | 916 | 919 | 915 | 918 | +0.22% | 5,800 | 302億7609万 | -0.54% |
| 03/05 | 903 | 916 | 903 | 916 | +3.85% | 4,300 | 302億1013万 | -0.54% |
| 03/04 | 912 | 912 | 880 | 882 | -4.23% | 20,800 | 290億8880万 | -3.92% |
| 03/03 | 930 | 934 | 921 | 921 | -1.5% | 7,100 | 303億7504万 | +0.33% |
| 03/02 | 936 | 940 | 929 | 935 | -0.11% | 4,400 | 308億3676万 | +2.07% |
| 02/27 | 930 | 950 | 929 | 936 | +1.41% | 10,800 | 308億6974万 | +2.52% |
| 02/26 | 924 | 932 | 923 | 923 | +0.11% | 5,300 | 304億4100万 | +1.43% |
| 02/25 | 925 | 930 | 921 | 922 | -0.32% | 6,000 | 304億802万 | +1.54% |
| 02/24 | 928 | 930 | 924 | 925 | -0.32% | 5,400 | 305億696万 | +2.21% |
| 02/20 | 926 | 943 | 925 | 928 | -0.11% | 5,600 | 306億590万 | +2.77% |
| 02/19 | 935 | 935 | 924 | 929 | -0.54% | 6,000 | 306億3888万 | +3.11% |
| 02/18 | 930 | 936 | 928 | 934 | 0% | 4,200 | 308億378万 | +4.01% |
| 02/17 | 930 | 936 | 928 | 934 | +0.76% | 10,000 | 308億378万 | +4.36% |
| 02/16 | 929 | 931 | 923 | 927 | +0.54% | 6,200 | 305億7292万 | +3.81% |
| 02/13 | 937 | 938 | 920 | 922 | -1.6% | 12,700 | 304億802万 | +3.6% |
| 02/12 | 939 | 945 | 935 | 937 | +0.43% | 10,200 | 309億272万 | +5.52% |
| 02/10 | 930 | 937 | 930 | 933 | +0.32% | 10,900 | 307億7080万 | +5.42% |
| 02/09 | 919 | 932 | 913 | 930 | +1.2% | 14,500 | 306億7186万 | +5.56% |
| 02/06 | 922 | 966 | 901 | 919 | -0.33% | 60,100 | 303億907万 | +4.67% |
| 02/05 | （IR情報）15:10 2026年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/05 | 912 | 934 | 911 | 922 | +0.55% | 15,900 | 304億802万 | +5.49% |
| 02/04 | 915 | 917 | 909 | 917 | 0% | 8,900 | 302億4311万 | +5.28% |
| 02/03 | 919 | 920 | 910 | 917 | +0.44% | 9,200 | 302億4311万 | +5.65% |
| 02/02 | 924 | 924 | 906 | 913 | -2.25% | 12,700 | 301億1119万 | +5.67% |
| 01/30 | 899 | 934 | 898 | 934 | +3.89% | 20,800 | 308億378万 | +8.48% |
| 01/29 | 881 | 899 | 874 | 899 | +4.53% | 31,900 | 296億4946万 | +4.9% |
| 01/28 | 865 | 865 | 857 | 860 | -0.35% | 4,200 | 283億6323万 | +0.7% |
| 01/27 | 874 | 874 | 857 | 863 | -1.26% | 11,800 | 284億6217万 | +1.17% |
| 01/26 | 879 | 879 | 865 | 874 | +1.16% | 14,400 | 288億2495万 | +2.7% |
| 01/23 | 865 | 868 | 861 | 864 | 0% | 2,500 | 284億9515万 | +1.65% |
| 01/22 | 857 | 864 | 857 | 864 | +0.58% | 3,700 | 284億9515万 | +1.77% |
| 01/21 | 860 | 863 | 855 | 859 | -0.69% | 2,100 | 283億3024万 | +1.3% |
| 01/20 | 864 | 865 | 858 | 865 | -0.23% | 6,700 | 285億2813万 | +2.25% |
| 01/19 | 872 | 872 | 864 | 867 | +0.12% | 4,200 | 285億9409万 | +2.73% |
| 01/16 | 874 | 874 | 861 | 866 | +0.12% | 3,900 | 285億6111万 | +2.73% |
| 01/15 | （5%ルール）草間雄介（0.68%）草間裕子（0.68%）草間大樹（0.1%）フレキシブル（34.55%） |
| 01/15 | 858 | 865 | 858 | 865 | -0.12% | 2,600 | 285億2813万 | +2.85% |
| 01/14 | 868 | 872 | 866 | 866 | -0.23% | 6,300 | 285億6111万 | +3.22% |
| 01/13 | 875 | 876 | 860 | 868 | -0.23% | 8,000 | 286億2707万 | +3.58% |
| 01/09 | 865 | 888 | 860 | 870 | +0.58% | 8,600 | 286億9303万 | +4.07% |
| 01/08 | 866 | 866 | 862 | 865 | +0.23% | 6,400 | 285億2813万 | +3.59% |
| 01/07 | 862 | 865 | 862 | 863 | +0.12% | 4,700 | 284億6217万 | +3.48% |
| 01/06 | 849 | 862 | 846 | 862 | +2.62% | 10,700 | 284億2919万 | +3.48% |
| 01/05 | 849 | 849 | 840 | 840 | +0.48% | 12,500 | 277億362万 | +0.84% |
| 2025 |
| 12/30 | 840 | 840 | 830 | 836 | -0.12% | 6,200 | 275億7169万 | +0.24% |
| 12/29 | 838 | 838 | 830 | 837 | -0.12% | 6,400 | 276億467万 | +0.48% |
| 12/26 | 840 | 843 | 830 | 838 | +0.12% | 3,400 | 276億3765万 | +0.72% |
| 12/25 | 834 | 837 | 824 | 837 | +0.48% | 12,100 | 276億467万 | +0.72% |
| 12/24 | 832 | 833 | 826 | 833 | +0.36% | 5,400 | 274億7275万 | +0.24% |
| 12/23 | 829 | 830 | 824 | 830 | -0.12% | 7,800 | 273億7381万 | -0.12% |
| 12/22 | 830 | 833 | 830 | 831 | +0.48% | 7,100 | 274億679万 | -0.12% |
| 12/19 | 831 | 833 | 824 | 827 | -0.48% | 6,000 | 272億7487万 | -0.72% |
| 12/18 | 827 | 832 | 825 | 831 | +0.48% | 4,800 | 274億679万 | -0.36% |
| 12/17 | 837 | 837 | 825 | 827 | -1.19% | 6,500 | 272億7487万 | -1.08% |
| 12/16 | 843 | 845 | 835 | 837 | -0.71% | 9,800 | 276億467万 | -0.12% |
| 12/15 | 833 | 843 | 830 | 843 | +1.44% | 9,300 | 278億256万 | +0.6% |
| 12/12 | 826 | 833 | 825 | 831 | +0.85% | 7,900 | 274億679万 | -0.72% |
| 12/11 | 824 | 825 | 818 | 824 | +0.73% | 2,800 | 271億7593万 | -1.55% |
| 12/10 | 825 | 825 | 815 | 818 | -0.37% | 6,300 | 269億7804万 | -2.15% |
| 12/09 | 825 | 825 | 820 | 821 | -0.36% | 4,900 | 270億7699万 | -1.68% |
| 12/08 | 825 | 829 | 821 | 824 | -0.36% | 19,300 | 271億7593万 | -1.32% |
| 12/05 | 825 | 827 | 825 | 827 | +0.24% | 4,600 | 272億7487万 | -0.84% |
| 12/04 | 828 | 828 | 825 | 825 | -0.36% | 3,300 | 272億891万 | -0.96% |
| 12/03 | 836 | 836 | 823 | 828 | -0.6% | 4,300 | 273億785万 | -0.6% |
| 12/02 | 840 | 840 | 831 | 833 | -1.19% | 3,900 | 274億7275万 | 0% |
| 12/01 | 849 | 850 | 839 | 843 | -0.71% | 4,400 | 278億256万 | +1.32% |
| 11/28 | 855 | 855 | 845 | 849 | 0% | 3,400 | 280億44万 | +2.04% |
| 11/27 | 865 | 865 | 844 | 849 | -1.85% | 6,600 | 280億44万 | +2.17% |
| 11/26 | 838 | 870 | 832 | 865 | +5.1% | 19,200 | 285億2813万 | +4.22% |
| 11/25 | 814 | 823 | 814 | 823 | +1.35% | 6,200 | 271億4295万 | -0.72% |
| 11/21 | 812 | 824 | 812 | 812 | -0.37% | 7,200 | 267億8016万 | -2.05% |
| 11/20 | 831 | 832 | 815 | 815 | -1.57% | 10,200 | 268億7910万 | -1.81% |
| 11/19 | 830 | 835 | 819 | 828 | -0.84% | 6,100 | 273億785万 | -0.36% |
| 11/18 | 856 | 856 | 835 | 835 | -1.76% | 8,400 | 275億3871万 | +0.6% |
| 11/17 | 863 | 863 | 843 | 850 | -1.39% | 5,900 | 280億3342万 | +2.53% |
| 11/14 | 842 | 862 | 838 | 862 | +1.89% | 6,900 | 284億2919万 | +3.86% |
| 11/13 | 872 | 876 | 832 | 846 | -3.42% | 10,200 | 279億150万 | +1.93% |
| 11/12 | 877 | 884 | 870 | 876 | -1.02% | 7,500 | 288億9091万 | +5.54% |
| 11/11 | 849 | 885 | 847 | 885 | +4.86% | 34,100 | 291億8774万 | +6.76% |
| 11/10 | （IR情報）17:15 2026年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 11/10 | 817 | 847 | 817 | 844 | +3.56% | 17,400 | 278億3554万 | +1.93% |
| 11/07 | 817 | 819 | 813 | 815 | -0.24% | 2,600 | 268億7910万 | -1.69% |
| 11/06 | 803 | 828 | 803 | 817 | +1.11% | 9,200 | 269億4506万 | -1.68% |
| 11/05 | 795 | 808 | 790 | 808 | +1.13% | 11,300 | 266億4824万 | -3.12% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
